1,920€
-2,04%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,96 | 2,05 | 1,92 | 1,92 | -2,04% | - |
| 19.12.2024 | 1,92 | 2,01 | 1,92 | 1,96 | 2,35% | - |
| 18.12.2024 | 2,04 | 2,04 | 1,90 | 1,92 | -5,90% | - |
| 17.12.2024 | 1,97 | 2,07 | 1,94 | 2,04 | 3,56% | - |
| 16.12.2024 | 2,03 | 2,11 | 1,95 | 1,97 | -3,20% | - |
| 13.12.2024 | 2,29 | 2,33 | 2,03 | 2,03 | -11,35% | - |
| 12.12.2024 | 2,42 | 2,47 | 2,26 | 2,29 | -5,37% | - |
| 11.12.2024 | 2,39 | 2,48 | 2,36 | 2,42 | 1,26% | - |
| 10.12.2024 | 2,29 | 2,40 | 2,29 | 2,39 | 4,37% | - |
| 09.12.2024 | 2,28 | 2,37 | 2,27 | 2,29 | 0,44% | - |
| 06.12.2024 | 2,42 | 2,43 | 2,12 | 2,28 | -5,79% | 324,00 |
| 05.12.2024 | 2,44 | 2,48 | 2,41 | 2,42 | -0,82% | - |
| 04.12.2024 | 2,44 | 2,45 | 2,41 | 2,44 | 0,00% | - |
| 03.12.2024 | 2,44 | 2,46 | 2,39 | 2,44 | 0,00% | - |
| 02.12.2024 | 2,36 | 2,44 | 2,33 | 2,44 | 3,39% | - |
| 29.11.2024 | 2,41 | 2,43 | 2,20 | 2,36 | -2,07% | - |
| 28.11.2024 | 2,39 | 2,43 | 2,37 | 2,41 | 0,84% | - |
| 27.11.2024 | 2,47 | 2,51 | 2,33 | 2,39 | -3,24% | - |
| 26.11.2024 | 2,52 | 2,71 | 2,47 | 2,47 | -1,98% | 7,00 |
| 25.11.2024 | 2,52 | 2,61 | 2,50 | 2,52 | 0,00% | - |
| 22.11.2024 | 2,34 | 2,54 | 2,34 | 2,52 | 7,69% | - |
| 21.11.2024 | 2,40 | 2,45 | 2,34 | 2,34 | -2,50% | - |
| 20.11.2024 | 2,39 | 2,46 | 2,39 | 2,40 | 0,42% | - |
| 19.11.2024 | 2,40 | 2,48 | 2,39 | 2,39 | -0,42% | - |
| 18.11.2024 | 2,46 | 2,56 | 2,40 | 2,40 | -2,44% | - |
| 15.11.2024 | 2,46 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 14.11.2024 | 2,48 | 2,53 | 2,46 | 2,46 | -0,81% | - |
| 13.11.2024 | 2,49 | 2,54 | 2,46 | 2,48 | -0,40% | - |
| 12.11.2024 | 2,56 | 2,60 | 2,49 | 2,49 | -2,73% | 10,00 |
| 11.11.2024 | 2,56 | 2,62 | 2,55 | 2,56 | 0,00% | - |
| 08.11.2024 | 2,66 | 2,74 | 2,56 | 2,56 | -3,76% | - |
| 07.11.2024 | 2,81 | 2,98 | 2,66 | 2,66 | -5,34% | 10,00 |
| 06.11.2024 | 2,83 | 3,10 | 2,77 | 2,81 | -0,71% | - |
| 05.11.2024 | 2,72 | 2,83 | 2,70 | 2,83 | 4,04% | - |
| 04.11.2024 | 2,75 | 2,79 | 2,69 | 2,72 | -1,09% | - |
| 01.11.2024 | 2,84 | 2,85 | 2,69 | 2,75 | -3,17% | - |
| 31.10.2024 | 2,86 | 2,86 | 2,78 | 2,84 | -0,70% | - |
| 30.10.2024 | 2,89 | 2,92 | 2,82 | 2,86 | -1,04% | - |
| 29.10.2024 | 2,93 | 2,95 | 2,85 | 2,89 | -1,37% | 2,00 |
| 28.10.2024 | 2,82 | 2,93 | 2,80 | 2,93 | 3,90% | - |
| 25.10.2024 | 2,85 | 2,89 | 2,81 | 2,82 | -1,05% | - |
| 24.10.2024 | 2,88 | 3,04 | 2,80 | 2,85 | -1,04% | 200,00 |
| 23.10.2024 | 2,90 | 2,93 | 2,85 | 2,88 | -0,69% | - |
| 22.10.2024 | 2,96 | 2,97 | 2,89 | 2,90 | -2,03% | - |
| 21.10.2024 | 2,93 | 2,98 | 2,91 | 2,96 | 1,02% | - |
| 18.10.2024 | 2,98 | 3,03 | 2,93 | 2,93 | -1,68% | - |
| 17.10.2024 | 3,02 | 3,05 | 2,93 | 2,98 | -1,32% | - |
| 16.10.2024 | 3,01 | 3,04 | 3,00 | 3,02 | 0,33% | - |
| 15.10.2024 | 3,10 | 3,13 | 3,00 | 3,01 | -2,90% | - |
| 14.10.2024 | 3,08 | 3,12 | 3,04 | 3,10 | 0,65% | - |
| 11.10.2024 | 3,10 | 3,13 | 3,04 | 3,08 | -0,65% | - |
| 10.10.2024 | 3,07 | 3,11 | 3,01 | 3,10 | 0,98% | - |
| 09.10.2024 | 3,20 | 3,26 | 3,06 | 3,07 | -4,06% | - |
| 08.10.2024 | 3,35 | 3,36 | 3,16 | 3,20 | -4,48% | - |
| 07.10.2024 | 3,36 | 3,43 | 3,35 | 3,35 | -0,30% | - |
| 04.10.2024 | 3,30 | 3,36 | 3,26 | 3,36 | 1,82% | - |
| 03.10.2024 | 3,40 | 3,41 | 3,25 | 3,30 | -2,94% | - |
| 02.10.2024 | 3,34 | 3,45 | 3,32 | 3,40 | 1,80% | - |
| 01.10.2024 | 3,30 | 3,35 | 3,28 | 3,34 | 1,21% | 28,00 |
| 30.09.2024 | 3,37 | 3,52 | 3,29 | 3,30 | -2,37% | - |
| 27.09.2024 | 3,37 | 3,45 | 3,32 | 3,38 | 0,30% | - |
| 26.09.2024 | 3,32 | 3,41 | 3,29 | 3,37 | 1,81% | - |
| 25.09.2024 | 3,20 | 3,32 | 3,14 | 3,31 | 3,44% | - |
| 24.09.2024 | 3,07 | 3,20 | 3,06 | 3,20 | 4,23% | - |
| 23.09.2024 | 3,08 | 3,14 | 2,99 | 3,07 | -0,32% | - |
| 20.09.2024 | 3,17 | 3,17 | 3,01 | 3,08 | -2,84% | - |
| 19.09.2024 | 3,28 | 3,37 | 3,15 | 3,17 | -3,35% | 200,00 |
| 18.09.2024 | 3,11 | 3,38 | 3,11 | 3,28 | 5,47% | - |
| 17.09.2024 | 3,15 | 3,18 | 3,05 | 3,11 | -1,27% | 5,00 |
| 16.09.2024 | 3,16 | 3,22 | 3,13 | 3,15 | -0,32% | - |
| 13.09.2024 | 2,89 | 3,16 | 2,89 | 3,16 | 9,34% | - |
| 12.09.2024 | 2,90 | 2,92 | 2,84 | 2,89 | -0,34% | - |
| 11.09.2024 | 2,83 | 2,94 | 2,79 | 2,90 | 2,47% | - |
| 10.09.2024 | 2,97 | 3,06 | 2,78 | 2,83 | -4,71% | - |
| 09.09.2024 | 3,04 | 3,06 | 2,94 | 2,97 | -2,30% | - |
| 06.09.2024 | 2,96 | 3,06 | 2,95 | 3,04 | 2,70% | - |
| 05.09.2024 | 3,02 | 3,03 | 2,92 | 2,96 | -1,99% | - |
| 04.09.2024 | 3,00 | 3,07 | 2,99 | 3,02 | 0,67% | - |
| 03.09.2024 | 2,94 | 3,06 | 2,88 | 3,00 | 2,04% | 4.048,00 |
| 02.09.2024 | 2,87 | 2,99 | 2,86 | 2,94 | 2,44% | - |
| 30.08.2024 | 2,86 | 2,90 | 2,80 | 2,87 | 0,35% | - |
| 29.08.2024 | 2,90 | 2,90 | 2,83 | 2,86 | -1,38% | - |
| 28.08.2024 | 2,90 | 2,92 | 2,88 | 2,90 | 0,00% | - |
| 27.08.2024 | 2,90 | 2,96 | 2,89 | 2,90 | 0,00% | - |
| 26.08.2024 | 2,88 | 2,94 | 2,84 | 2,90 | 0,69% | - |
| 23.08.2024 | 2,79 | 2,90 | 2,77 | 2,88 | 3,23% | - |
| 22.08.2024 | 2,90 | 2,90 | 2,78 | 2,79 | -3,79% | - |
| 21.08.2024 | 2,94 | 2,98 | 2,86 | 2,90 | -1,36% | - |
| 20.08.2024 | 2,88 | 3,02 | 2,85 | 2,94 | 2,08% | 26,00 |
| 19.08.2024 | 2,85 | 2,96 | 2,83 | 2,88 | 1,05% | - |
| 16.08.2024 | 2,81 | 2,90 | 2,80 | 2,85 | 1,42% | - |
| 15.08.2024 | 2,77 | 2,84 | 2,76 | 2,81 | 1,44% | - |
| 14.08.2024 | 2,77 | 2,82 | 2,73 | 2,77 | 0,00% | - |
| 13.08.2024 | 2,76 | 2,80 | 2,74 | 2,77 | 0,36% | 14,00 |
| 12.08.2024 | 2,88 | 2,93 | 2,75 | 2,76 | -4,17% | - |
| 09.08.2024 | 2,79 | 2,89 | 2,78 | 2,88 | 3,23% | - |
| 08.08.2024 | 2,73 | 2,89 | 2,68 | 2,79 | 2,20% | - |
| 07.08.2024 | 2,62 | 2,74 | 2,61 | 2,73 | 4,20% | - |
| 06.08.2024 | 2,58 | 2,68 | 2,58 | 2,62 | 1,55% | - |
| 05.08.2024 | 2,66 | 2,77 | 2,46 | 2,58 | -3,01% | - |